股票概览
12.87
-0.31%
-0.04
12.97
开盘价
13.11
最高价
12.8
最低价
113,822
成交量
数据更新至: 2024-12-31
技术指标
13.00
MA5 (5日均线)
13.08
MA10 (10日均线)
12.69
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 12.97 | 13.11 | 12.8 | 12.87 | -0.31% | 113,822 | 147,726,225 |
| 2024-12-30 | 13.15 | 13.68 | 12.8 | 12.91 | -3.15% | 209,384 | 276,306,619 |
| 2024-12-27 | 13.16 | 14 | 13 | 13.33 | +4.71% | 349,431 | 472,637,773 |
| 2024-12-26 | 12.98 | 13.09 | 12.63 | 12.73 | -3.12% | 148,333 | 189,710,241 |
| 2024-12-25 | 13.34 | 13.49 | 12.8 | 13.14 | -2.59% | 119,890 | 157,359,090 |
| 2024-12-24 | 12.81 | 13.59 | 12.81 | 13.49 | +4.09% | 192,846 | 256,333,250 |
| 2024-12-23 | 13.19 | 13.27 | 12.91 | 12.96 | -1.82% | 108,673 | 141,695,944 |
| 2024-12-20 | 13.16 | 13.45 | 13.05 | 13.2 | +0.46% | 99,564 | 131,711,157 |
| 2024-12-19 | 12.8 | 13.3 | 12.7 | 13.14 | +0.84% | 129,634 | 168,805,696 |
| 2024-12-18 | 12.56 | 13.3 | 12.5 | 13.03 | +3.09% | 202,876 | 263,624,864 |
| 2024-12-17 | 12.79 | 13.1 | 12.44 | 12.64 | -2.02% | 84,667 | 107,701,377 |
| 2024-12-16 | 12.97 | 13.27 | 12.84 | 12.9 | -0.39% | 107,052 | 139,483,407 |
| 2024-12-13 | 12.85 | 13.09 | 12.6 | 12.95 | +0.23% | 102,206 | 131,571,824 |
| 2024-12-12 | 12.8 | 13.11 | 12.78 | 12.92 | -0.84% | 91,021 | 117,493,284 |
| 2024-12-11 | 12.37 | 13.5 | 12.27 | 13.03 | +5.93% | 198,431 | 255,169,713 |
| 2024-12-10 | 12.1 | 12.48 | 11.92 | 12.3 | +4.24% | 147,945 | 180,883,633 |
| 2024-12-09 | 11.63 | 11.94 | 11.59 | 11.8 | +1.9% | 84,806 | 99,948,925 |
| 2024-12-06 | 11.52 | 11.6 | 11.33 | 11.58 | +0.43% | 53,457 | 61,324,054 |
| 2024-12-05 | 11.46 | 11.56 | 11.39 | 11.53 | +0.79% | 36,678 | 42,133,869 |
| 2024-12-04 | 11.8 | 11.8 | 11.38 | 11.44 | -2.97% | 56,603 | 65,277,082 |
| 2024-12-03 | 11.98 | 11.98 | 11.64 | 11.79 | -1.34% | 53,430 | 62,934,528 |
| 2024-12-02 | 11.97 | 12.06 | 11.83 | 11.95 | +0.42% | 60,877 | 72,608,590 |
| 2024-11-29 | 11.74 | 11.99 | 11.54 | 11.9 | +0.68% | 68,261 | 80,664,491 |
| 2024-11-28 | 11.79 | 12.04 | 11.71 | 11.82 | +0.08% | 61,304 | 72,701,272 |
| 2024-11-27 | 11.66 | 11.82 | 11.2 | 11.81 | +0.43% | 80,507 | 92,371,963 |
| 2024-11-26 | 11.95 | 12.14 | 11.73 | 11.76 | -2% | 73,827 | 87,606,760 |
| 2024-11-25 | 12.21 | 12.49 | 11.65 | 12 | -2.2% | 119,743 | 143,527,972 |
| 2024-11-22 | 12.75 | 12.77 | 12.2 | 12.27 | -4.59% | 208,147 | 259,356,323 |
| 2024-11-21 | 11.7 | 12.86 | 11.62 | 12.86 | +10.01% | 177,571 | 222,740,855 |
| 2024-11-20 | 11.68 | 11.77 | 11.53 | 11.69 | -0.09% | 44,662 | 52,159,875 |
| 2024-11-19 | 11.5 | 11.73 | 11.41 | 11.7 | +2.18% | 52,921 | 61,348,438 |
| 2024-11-18 | 11.74 | 11.86 | 11.33 | 11.45 | -2.55% | 66,404 | 76,572,475 |
| 2024-11-15 | 12.18 | 12.35 | 11.75 | 11.75 | -4.47% | 63,002 | 75,885,632 |
| 2024-11-14 | 12.44 | 12.95 | 12.24 | 12.3 | -1.36% | 80,588 | 101,643,836 |
| 2024-11-13 | 12.45 | 12.74 | 12.23 | 12.47 | -0.87% | 66,121 | 82,013,482 |
| 2024-11-12 | 12.62 | 13.13 | 12.46 | 12.58 | -0.32% | 121,280 | 155,502,369 |
| 2024-11-11 | 12.68 | 12.75 | 12.4 | 12.62 | -0.55% | 108,951 | 136,653,218 |
| 2024-11-08 | 12.58 | 13.08 | 12.34 | 12.69 | +0.95% | 152,282 | 193,691,135 |
| 2024-11-07 | 12.22 | 12.78 | 12.13 | 12.57 | +1.37% | 198,409 | 248,764,925 |
| 2024-11-06 | 12.47 | 12.96 | 12.26 | 12.4 | +3.77% | 181,259 | 227,847,449 |
| 2024-11-05 | 11.35 | 12.1 | 11.28 | 11.95 | +5.19% | 106,351 | 125,135,965 |
| 2024-11-04 | 11.05 | 11.45 | 10.96 | 11.36 | +2.53% | 68,300 | 77,101,278 |
| 2024-11-01 | 11.57 | 11.69 | 11.05 | 11.08 | -4.65% | 95,194 | 106,995,079 |
| 2024-10-31 | 11.47 | 11.82 | 11.43 | 11.62 | +1.31% | 72,120 | 83,903,829 |
| 2024-10-30 | 11.6 | 11.73 | 11.34 | 11.47 | -1.38% | 68,326 | 78,746,054 |
| 2024-10-29 | 12.25 | 12.32 | 11.6 | 11.63 | -4.67% | 115,959 | 137,573,532 |
| 2024-10-28 | 12 | 12.21 | 11.67 | 12.2 | +1.75% | 132,868 | 159,291,958 |
| 2024-10-25 | 11.38 | 12.15 | 11.35 | 11.99 | +4.53% | 139,415 | 166,019,510 |
| 2024-10-24 | 11.32 | 11.74 | 11.23 | 11.47 | +0.88% | 110,412 | 126,775,600 |
| 2024-10-23 | 10.77 | 11.52 | 10.7 | 11.37 | +5.57% | 133,944 | 150,453,605 |
| 2024-10-22 | 10.65 | 10.89 | 10.51 | 10.77 | +1.51% | 52,534 | 56,299,265 |
| 2024-10-21 | 10.39 | 10.71 | 10.36 | 10.61 | +2.51% | 64,129 | 67,775,976 |
| 2024-10-18 | 10.08 | 10.52 | 10 | 10.35 | +2.27% | 54,349 | 55,969,898 |
| 2024-10-17 | 10.23 | 10.34 | 10.12 | 10.12 | -0.78% | 33,337 | 34,132,716 |
| 2024-10-16 | 10.13 | 10.36 | 10.08 | 10.2 | -0.39% | 32,654 | 33,352,025 |
| 2024-10-15 | 10.4 | 10.55 | 10.21 | 10.24 | -2.2% | 37,469 | 38,920,809 |
| 2024-10-14 | 10.29 | 10.53 | 10.04 | 10.47 | +3.15% | 42,267 | 43,611,780 |
| 2024-10-11 | 10.48 | 10.52 | 10.08 | 10.15 | -3.15% | 50,068 | 51,165,264 |
| 2024-10-10 | 10.5 | 10.75 | 10.25 | 10.48 | +0.87% | 58,847 | 62,015,863 |
| 2024-10-09 | 11.32 | 11.32 | 10.38 | 10.39 | -9.73% | 95,688 | 102,940,560 |
| 2024-10-08 | 12.4 | 12.4 | 10.96 | 11.51 | +2.04% | 162,799 | 190,379,887 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：